IDX · BINA · stock

PT Bank Ina Perdana Tbk (BINA) stock price history

Every IDX trading session of PT Bank Ina Perdana Tbk from Jan 16, 2014 to Sep 28, 2026: 3,124 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BINA data, free keyYear by year table

BINA adjusted close, 2014 to 2026

BINAPT Bank Ina Perdana Tbk
IDR 4,020-10.7% over one year
201620182020202220242026
IDR 5,775
All time high, 2021
IDR 4,950
52 week high, IDR 3,110 low
3,124
Daily sessions since 2014

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

BINA key facts

  • PT Bank Ina Perdana Tbk (BINA) closed at IDR 4,020 on Sep 28, 2026 on IDX.
  • BINA's all time high close is IDR 5,775, set on Jul 8, 2021; its all time low close is IDR 151.93 on Oct 27, 2016.
  • BINA's 52 week range is IDR 3,110 to IDR 4,950.
  • BINA returned -10.7% over the year to Sep 28, 2026 and +3.6% over five years.
  • Over ten years BINA returned +2,175%, +36.7% a year compounded.
  • BINA's deepest drawdown was -74.4% from May 19, 2017 to Jun 26, 2018.
  • DataCedar holds 3,124 daily sessions of BINA history from Jan 16, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BINA price chart, 2014 to 2026

BINA adjusted close, Jan 16, 2014 to Sep 28, 2026IDR 155.04IDR 517.77IDR 1,729IDR 5,7752014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BINA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.0%
3 months+6.3%
6 months-9.7%
Year to date-10.5%
1 year-10.7%
3 years+9.8%
5 years+3.6%
10 years+2,175%
Since Jan 16, 2014+1,913%
Compound annual growth, 12.7 years+26.7%

BINA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 5,775 on Jul 8, 2021
All time low close
IDR 151.93 on Oct 27, 2016
52 week high
IDR 4,950 on Jan 19, 2026
52 week low
IDR 3,110 on Jun 17, 2026
Deepest drawdown
-74.4% from May 19, 2017 to Jun 26, 2018, recovered Feb 25, 2021
Best single session
+25.0% on Mar 14, 2017
Worst single session
-16.7% on Mar 13, 2018
Volatility, 1 year annualised
43.1%
Sessions closing higher, 1 year
33%
Growth of 1 since 2014
20.1×
Best calendar year
2021, +452%
Worst calendar year
2018, -33%

BINA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jan 16, 2014; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 4,490IDR 4,950IDR 3,110IDR 4,020-10.5%40.8M178
2025IDR 4,170IDR 4,860IDR 4,010IDR 4,490+7.2%23.2M236
2024IDR 4,070IDR 4,300IDR 3,950IDR 4,190+2.4%45.7M237
2023IDR 3,970IDR 4,400IDR 3,610IDR 4,090+2.5%58.4M239
2022IDR 3,810IDR 4,350IDR 2,910IDR 3,990+4.7%161.2M246
2021IDR 695.00IDR 6,175IDR 685.00IDR 3,810+452.2%817.3M247
2020IDR 830.00IDR 1,190IDR 665.00IDR 690.00-19.8%229.7M242
2019IDR 670.00IDR 1,050IDR 520.00IDR 860.00+28.4%79.1M258
2018IDR 995.00IDR 1,145IDR 378.00IDR 670.00-32.7%1.6B261
2017IDR 189.14IDR 1,520IDR 172.09IDR 995.00+426.1%2.1B254
2016IDR 207.09IDR 226.32IDR 151.93IDR 189.14-11.8%3.4M246
2015IDR 184.90IDR 214.49IDR 184.90IDR 214.49+16.0%7.1M245
2014IDR 192.30IDR 214.49IDR 162.72IDR 184.90n/a28M235

BINA monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 4,020-8.2%
August 2026IDR 4,380-0.5%
July 2026IDR 4,4000.0%
June 2026IDR 4,400+0.2%
May 2026IDR 4,390-1.3%
April 2026IDR 4,450+3.5%
March 2026IDR 4,300-7.1%
February 2026IDR 4,630-2.5%
January 2026IDR 4,750+5.8%
December 2025IDR 4,4900.0%
November 2025IDR 4,490+0.2%
October 2025IDR 4,4800.0%

About the BINA data

Daily bars. 3,124 sessions from Jan 16, 2014 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 16, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BINA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • BFIN PT BFI Finance Indonesia Tbk
  • BGTG PT Bank Ganesha Tbk
  • BHIT PT MNC Asia Holding Tbk
  • BIKE PT Sepeda Bersama Indonesia Tbk
  • BINO PT Perma Plasindo Tbk
  • BIPI PT Astrindo Nusantara Infrastruktur Tbk
  • BIPP PT Bhuwanatala Indah Permai Tbk
  • BIRD PT Blue Bird Tbk

Common questions

BINA share price history

Start with any symbol.

Start free